Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.91 | 48.91 | 48.60 | 48.60 | 284 | -0.45(-0.91%) |
May 27, 2022 | 48.80 | 49.05 | 48.80 | 49.05 | 4,723 | +0.27(+0.56%) |
May 26, 2022 | 48.62 | 48.78 | 48.62 | 48.78 | 2,560 | +0.34(+0.70%) |
May 25, 2022 | 48.14 | 48.44 | 48.14 | 48.44 | 152 | +0.10(+0.22%) |
May 24, 2022 | 48.20 | 48.33 | 47.96 | 48.33 | 5,312 | -0.13(-0.28%) |
May 23, 2022 | 48.28 | 48.47 | 48.28 | 48.47 | 723 | +0.90(+1.88%) |
May 20, 2022 | 47.57 | 47.57 | 47.57 | 47.57 | 3 | +0.11(+0.24%) |
May 19, 2022 | 47.20 | 47.56 | 47.20 | 47.46 | 8,177 | +0.47(+0.99%) |
May 18, 2022 | 47.22 | 47.22 | 46.97 | 46.99 | 3,720 | -0.97(-2.02%) |
May 17, 2022 | 47.81 | 48.00 | 47.78 | 47.96 | 3,255 | +0.52(+1.09%) |
May 16, 2022 | 47.30 | 47.45 | 47.30 | 47.45 | 282 | +0.42(+0.88%) |
May 13, 2022 | 46.85 | 47.03 | 46.81 | 47.03 | 1,106 | +0.86(+1.85%) |
May 12, 2022 | 46.45 | 46.45 | 46.17 | 46.17 | 507 | -0.19(-0.40%) |
May 11, 2022 | 46.36 | 46.36 | 46.36 | 46.36 | 68 | -0.21(-0.44%) |
May 10, 2022 | 46.87 | 46.87 | 46.43 | 46.57 | 2,213 | +0.36(+0.77%) |
May 09, 2022 | 46.35 | 46.35 | 46.21 | 46.21 | 626 | -0.99(-2.10%) |
May 06, 2022 | 47.36 | 47.36 | 47.02 | 47.20 | 1,930 | -0.45(-0.94%) |
May 05, 2022 | 47.67 | 47.67 | 47.61 | 47.65 | 244 | -1.31(-2.68%) |
May 04, 2022 | 48.12 | 48.96 | 48.12 | 48.96 | 232 | +0.65(+1.34%) |
May 03, 2022 | 48.42 | 48.42 | 48.30 | 48.31 | 329 | +0.24(+0.50%) |
May 02, 2022 | 48.09 | 48.09 | 47.59 | 48.07 | 1,486 | -0.14(-0.28%) |
Apr 29, 2022 | 48.48 | 48.48 | 48.21 | 48.21 | 280 | -0.51(-1.05%) |
Apr 28, 2022 | 48.41 | 48.72 | 48.41 | 48.72 | 341 | +0.50(+1.03%) |
Apr 27, 2022 | 48.22 | 48.22 | 48.22 | 48.22 | 1 | +0.16(+0.33%) |
Apr 26, 2022 | 48.06 | 48.06 | 48.06 | 48.06 | 87 | -1.08(-2.21%) |
Apr 25, 2022 | 49.02 | 49.15 | 49.02 | 49.15 | 612 | -0.08(-0.17%) |
Apr 22, 2022 | 49.31 | 49.40 | 49.11 | 49.23 | 4,048 | -0.60(-1.21%) |
Apr 21, 2022 | 49.83 | 49.83 | 49.83 | 49.83 | 22 | -0.60(-1.20%) |
Apr 20, 2022 | 50.12 | 50.43 | 50.12 | 50.43 | 569 | +0.67(+1.36%) |
Apr 19, 2022 | 49.59 | 49.76 | 49.56 | 49.76 | 1,438 | -0.02(-0.05%) |
Apr 18, 2022 | 49.77 | 49.91 | 49.77 | 49.78 | 1,041 | -0.19(-0.38%) |
Apr 14, 2022 | 49.95 | 49.98 | 49.95 | 49.98 | 408 | +0.04(+0.08%) |
Apr 13, 2022 | 49.94 | 49.94 | 49.94 | 49.94 | 172 | -0.07(-0.13%) |
Apr 12, 2022 | 50.19 | 50.23 | 50.01 | 50.01 | 10,519 | -0.05(-0.10%) |
Apr 11, 2022 | 50.13 | 50.13 | 49.89 | 50.06 | 1,359 | -0.41(-0.81%) |
Apr 08, 2022 | 50.53 | 50.53 | 50.47 | 50.47 | 692 | -0.04(-0.08%) |
Apr 07, 2022 | 50.23 | 50.51 | 50.01 | 50.51 | 2,256 | +0.14(+0.29%) |
Apr 06, 2022 | 50.45 | 50.45 | 50.31 | 50.36 | 1,696 | -0.85(-1.67%) |
Apr 04, 2022 | 51.21 | 9 | +0.42(+0.83%) | |||
Mar 31, 2022 | 50.79 | 220 | -0.61(-1.18%) | |||
Mar 30, 2022 | 51.51 | 51.51 | 51.40 | 51.40 | 680 | -0.24(-0.46%) |
Mar 29, 2022 | 51.64 | 51.64 | 51.64 | 51.64 | 410 | +0.96(+1.89%) |
Mar 28, 2022 | 50.56 | 50.68 | 50.56 | 50.68 | 1,023 | +0.13(+0.26%) |
Mar 24, 2022 | 50.55 | 105 | +0.19(+0.37%) | |||
Mar 23, 2022 | 50.64 | 50.64 | 50.36 | 50.36 | 2,903 | -0.70(-1.37%) |
Mar 22, 2022 | 51.01 | 51.08 | 51.01 | 51.06 | 1,762 | +0.48(+0.96%) |
Mar 21, 2022 | 50.74 | 50.75 | 50.47 | 50.58 | 3,413 | -0.38(-0.76%) |
Mar 18, 2022 | 50.99 | 50.99 | 50.86 | 50.96 | 456 | +0.41(+0.81%) |
Mar 17, 2022 | 50.32 | 50.56 | 50.32 | 50.56 | 318 | +0.33(+0.66%) |
Mar 16, 2022 | 49.62 | 50.22 | 49.26 | 50.22 | 626 | +1.89(+3.90%) |
Mar 14, 2022 | 48.34 | 141 | +0.14(+0.29%) | |||
Mar 11, 2022 | 48.31 | 48.31 | 48.20 | 48.20 | 1,320 | -0.06(-0.12%) |
Mar 10, 2022 | 48.21 | 48.26 | 48.16 | 48.26 | 813 | -0.36(-0.73%) |
Mar 09, 2022 | 48.69 | 48.83 | 48.61 | 48.61 | 2,171 | +1.65(+3.52%) |
Mar 08, 2022 | 46.59 | 47.11 | 46.59 | 46.96 | 21,140 | +0.26(+0.56%) |
Mar 07, 2022 | 47.53 | 47.53 | 46.58 | 46.70 | 6,850 | -1.10(-2.30%) |
Mar 04, 2022 | 48.03 | 48.03 | 47.59 | 47.80 | 4,345 | -1.27(-2.58%) |
Mar 03, 2022 | 49.06 | 49.22 | 49.06 | 49.06 | 1,342 | -0.64(-1.29%) |
Mar 02, 2022 | 49.54 | 49.92 | 49.50 | 49.70 | 4,783 | +0.52(+1.06%) |
Mar 01, 2022 | 49.99 | 49.99 | 49.18 | 49.18 | 1,218 | -1.03(-2.04%) |
Feb 28, 2022 | 50.54 | 50.54 | 49.95 | 50.21 | 2,982 | -0.45(-0.88%) |
Feb 25, 2022 | 50.00 | 50.66 | 50.32 | 50.66 | 8,662 | +1.06(+2.14%) |
Feb 24, 2022 | 48.86 | 49.60 | 48.62 | 49.60 | 3,573 | -0.83(-1.64%) |
Feb 23, 2022 | 51.15 | 51.15 | 50.42 | 50.42 | 808 | -0.59(-1.15%) |
Feb 22, 2022 | 51.04 | 51.04 | 51.01 | 51.01 | 580 | -0.35(-0.68%) |
Feb 18, 2022 | 51.36 | 0 | -0.91(-1.74%) | |||
Feb 16, 2022 | 52.27 | 119 | +0.13(+0.24%) | |||
Feb 15, 2022 | 52.12 | 52.14 | 52.12 | 52.14 | 3,360 | +0.81(+1.59%) |
Feb 14, 2022 | 51.40 | 51.47 | 51.20 | 51.33 | 4,987 | -0.29(-0.56%) |
Feb 11, 2022 | 52.42 | 52.42 | 51.62 | 51.62 | 407 | -0.88(-1.68%) |
Feb 10, 2022 | 52.33 | 53.06 | 52.33 | 52.50 | 5,798 | -0.45(-0.86%) |
Feb 09, 2022 | 52.80 | 52.95 | 52.80 | 52.95 | 5,834 | +0.71(+1.36%) |
Feb 08, 2022 | 51.91 | 52.24 | 51.75 | 52.24 | 11,219 | +0.20(+0.38%) |
Feb 07, 2022 | 52.11 | 52.11 | 52.03 | 52.05 | 21,107 | +0.22(+0.42%) |
Feb 04, 2022 | 51.73 | 51.99 | 51.73 | 51.83 | 2,695 | -0.21(-0.41%) |
Feb 03, 2022 | 52.27 | 52.27 | 52.04 | 52.04 | 2,608 | -0.67(-1.27%) |
Feb 02, 2022 | 52.78 | 52.78 | 52.71 | 52.71 | 208 | +0.38(+0.73%) |
Feb 01, 2022 | 52.16 | 52.33 | 51.78 | 52.33 | 2,138 | +0.42(+0.82%) |
Jan 31, 2022 | 51.28 | 51.91 | 51.91 | 1,586 | +1.12(+2.21%) | |
Jan 28, 2022 | 50.70 | 50.83 | 50.64 | 50.78 | 4,200 | -0.70(-1.36%) |
Jan 26, 2022 | 51.48 | 83 | -0.08(-0.15%) | |||
Jan 25, 2022 | 51.06 | 51.56 | 51.06 | 51.56 | 1,856 | +0.04(+0.08%) |
Jan 24, 2022 | 51.48 | 51.52 | 51.30 | 51.52 | 2,142 | -0.74(-1.41%) |
Jan 21, 2022 | 52.66 | 52.66 | 52.26 | 52.26 | 1,887 | -0.52(-0.99%) |
Jan 20, 2022 | 53.16 | 53.38 | 52.78 | 52.78 | 2,066 | -0.40(-0.75%) |
Jan 19, 2022 | 52.98 | 53.18 | 52.98 | 53.18 | 301 | +0.53(+1.01%) |
Jan 18, 2022 | 53.21 | 53.21 | 52.64 | 52.65 | 2,459 | -1.13(-2.11%) |
Jan 14, 2022 | 53.78 | 0 | -0.08(-0.15%) | |||
Jan 13, 2022 | 54.16 | 54.24 | 53.79 | 53.86 | 5,758 | -0.21(-0.39%) |
Jan 12, 2022 | 53.98 | 54.07 | 53.98 | 54.07 | 871 | +0.60(+1.12%) |
Jan 11, 2022 | 53.14 | 53.47 | 53.14 | 53.47 | 2,262 | +0.67(+1.27%) |
Jan 10, 2022 | 53.25 | 53.25 | 52.54 | 52.80 | 57,726 | -0.84(-1.57%) |
Jan 07, 2022 | 53.59 | 53.66 | 53.31 | 53.64 | 3,151 | +0.18(+0.34%) |
Jan 06, 2022 | 53.37 | 53.67 | 53.34 | 53.46 | 13,409 | -0.64(-1.18%) |
Jan 05, 2022 | 54.10 | 54.10 | 54.10 | 54.10 | 146 | -0.15(-0.28%) |
Jan 04, 2022 | 54.30 | 54.30 | 54.17 | 54.25 | 362 | +0.17(+0.31%) |
Dec 30, 2021 | 54.08 | 54.08 | 54.08 | 17 | -0.29(-0.52%) | |
Dec 29, 2021 | 54.13 | 54.37 | 54.13 | 54.37 | 1,346 | +0.28(+0.52%) |
Dec 28, 2021 | 54.33 | 54.33 | 54.08 | 54.08 | 2,053 | -0.02(-0.04%) |
Dec 27, 2021 | 53.73 | 54.10 | 53.73 | 54.10 | 894 | +0.45(+0.83%) |
Dec 23, 2021 | 53.58 | 53.79 | 53.58 | 53.66 | 3,478 | +0.16(+0.30%) |
Dec 22, 2021 | 53.06 | 53.50 | 52.99 | 53.50 | 2,397 | +0.62(+1.18%) |
Dec 21, 2021 | 52.92 | 52.92 | 52.87 | 52.87 | 1,688 | +0.63(+1.21%) |
Dec 20, 2021 | 52.43 | 52.43 | 52.24 | 52.24 | 514 | -0.65(-1.22%) |
Dec 17, 2021 | 52.96 | 52.96 | 52.89 | 52.89 | 462 | -0.39(-0.74%) |
Dec 16, 2021 | 53.28 | 53.37 | 53.23 | 53.28 | 1,607 | +0.77(+1.47%) |
Dec 15, 2021 | 52.65 | 52.65 | 52.51 | 52.51 | 624 | +0.15(+0.29%) |
Dec 14, 2021 | 52.79 | 52.79 | 52.36 | 52.36 | 532 | -0.35(-0.67%) |
Dec 13, 2021 | 53.09 | 53.09 | 52.71 | 52.71 | 3,375 | -0.51(-0.95%) |
Dec 10, 2021 | 53.22 | 53.22 | 53.22 | 53.22 | 593 | +0.14(+0.26%) |
Dec 09, 2021 | 53.16 | 53.16 | 53.04 | 53.08 | 4,246 | -0.30(-0.56%) |
Dec 08, 2021 | 53.28 | 53.52 | 53.28 | 53.38 | 784 | +0.11(+0.21%) |
Dec 07, 2021 | 52.91 | 53.27 | 52.91 | 53.27 | 1,824 | +0.88(+1.68%) |
Dec 06, 2021 | 52.41 | 52.41 | 52.22 | 52.39 | 282 | +0.46(+0.88%) |
Dec 03, 2021 | 51.87 | 51.93 | 51.87 | 51.93 | 281 | -0.13(-0.25%) |
Dec 02, 2021 | 52.15 | 52.15 | 52.06 | 52.06 | 2,095 | +0.14(+0.27%) |
Nov 30, 2021 | 51.92 | 51.92 | 51.92 | 203 | -0.51(-0.97%) | |
Nov 29, 2021 | 52.30 | 52.43 | 52.30 | 52.43 | 2,370 | -0.51(-0.97%) |
Nov 24, 2021 | 52.94 | 52.94 | 52.94 | 6 | -0.63(-1.18%) | |
Nov 22, 2021 | 53.57 | 53.57 | 53.57 | 69 | -0.30(-0.56%) | |
Nov 19, 2021 | 53.95 | 53.95 | 53.87 | 53.87 | 312 | -0.18(-0.34%) |
Nov 17, 2021 | 54.05 | 54.05 | 54.05 | 6 | -0.40(-0.73%) | |
Nov 16, 2021 | 54.45 | 54.45 | 54.33 | 54.45 | 386 | +0.14(+0.25%) |
Nov 15, 2021 | 54.64 | 54.64 | 54.32 | 54.32 | 1,046 | -0.20(-0.37%) |
Nov 12, 2021 | 54.55 | 54.59 | 54.45 | 54.52 | 730 | +0.43(+0.80%) |
Nov 10, 2021 | 54.09 | 54.09 | 54.09 | 173 | -0.56(-1.02%) | |
Nov 09, 2021 | 54.53 | 54.65 | 54.53 | 54.65 | 309 | -0.06(-0.10%) |
Nov 08, 2021 | 54.76 | 54.78 | 54.70 | 54.70 | 1,339 | +0.04(+0.07%) |
Nov 05, 2021 | 54.66 | 54.66 | 54.66 | 54.66 | 437 | +0.00(+0.00%) |
Nov 04, 2021 | 54.77 | 54.77 | 54.50 | 54.66 | 1,494 | -0.21(-0.39%) |
Nov 03, 2021 | 54.37 | 54.88 | 54.37 | 54.88 | 1,818 | +0.47(+0.86%) |
Nov 02, 2021 | 54.44 | 54.47 | 54.37 | 54.41 | 1,808 | -0.07(-0.13%) |
Nov 01, 2021 | 54.37 | 54.48 | 54.28 | 54.48 | 796 | +0.41(+0.77%) |
Oct 29, 2021 | 54.13 | 54.13 | 53.85 | 54.07 | 2,500 | -0.35(-0.64%) |
Oct 28, 2021 | 54.41 | 54.41 | 54.41 | 54.41 | 547 | +0.40(+0.75%) |
Oct 27, 2021 | 54.28 | 54.28 | 54.01 | 54.01 | 2,693 | +0.01(+0.02%) |
Oct 26, 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 161 | +0.50(+0.94%) |
Oct 25, 2021 | 54.06 | 54.06 | 53.50 | 53.50 | 5,509 | -0.46(-0.86%) |
Oct 22, 2021 | 54.11 | 54.11 | 53.96 | 53.96 | 489 | +0.04(+0.08%) |
Oct 21, 2021 | 53.87 | 53.92 | 53.87 | 53.92 | 244 | -0.03(-0.05%) |
Oct 20, 2021 | 53.95 | 53.95 | 53.94 | 53.94 | 402 | +0.17(+0.31%) |
Oct 18, 2021 | 53.78 | 53.78 | 53.78 | 174 | -0.01(-0.02%) | |
Oct 15, 2021 | 53.66 | 53.79 | 53.61 | 53.79 | 1,029 | +0.23(+0.43%) |
Oct 14, 2021 | 53.40 | 53.55 | 53.32 | 53.55 | 1,486 | +0.65(+1.23%) |
Oct 13, 2021 | 52.90 | 53.12 | 52.79 | 52.90 | 4,205 | +0.54(+1.04%) |
Oct 12, 2021 | 52.40 | 52.40 | 52.36 | 52.36 | 708 | -0.36(-0.67%) |
Oct 08, 2021 | 52.71 | 52.71 | 52.71 | 72 | +0.07(+0.12%) | |
Oct 07, 2021 | 52.65 | 52.80 | 52.65 | 52.65 | 2,065 | +0.39(+0.75%) |
Oct 06, 2021 | 52.07 | 52.33 | 52.07 | 52.26 | 2,255 | -0.46(-0.86%) |
Oct 05, 2021 | 52.43 | 52.71 | 52.43 | 52.71 | 1,322 | +0.33(+0.63%) |
Oct 04, 2021 | 52.77 | 52.77 | 52.19 | 52.38 | 952 | -0.45(-0.85%) |
Oct 01, 2021 | 52.64 | 53.00 | 52.30 | 52.83 | 6,793 | +0.22(+0.42%) |
Sep 30, 2021 | 52.88 | 52.88 | 52.61 | 52.61 | 5,369 | -0.14(-0.26%) |
Sep 28, 2021 | 52.74 | 52.74 | 52.74 | 147 | -1.60(-2.95%) | |
Sep 24, 2021 | 54.34 | 54.34 | 54.34 | 54 | -0.29(-0.53%) | |
Sep 23, 2021 | 54.64 | 54.64 | 54.64 | 54.64 | 236 | +0.00(+0.00%) |
Sep 22, 2021 | 54.66 | 54.95 | 54.63 | 54.63 | 2,647 | +0.28(+0.51%) |
Sep 21, 2021 | 54.06 | 54.44 | 54.06 | 54.36 | 1,200 | +0.81(+1.52%) |
Sep 20, 2021 | 53.73 | 53.96 | 53.55 | 53.55 | 11,818 | -1.19(-2.17%) |
Sep 17, 2021 | 54.86 | 54.86 | 54.74 | 54.74 | 818 | -0.59(-1.07%) |
Sep 16, 2021 | 55.13 | 55.44 | 55.13 | 55.33 | 1,759 | -0.04(-0.07%) |
Sep 15, 2021 | 55.32 | 55.37 | 55.23 | 55.37 | 7,960 | +0.05(+0.10%) |
Sep 14, 2021 | 55.48 | 55.48 | 55.31 | 55.31 | 114 | -0.20(-0.36%) |
Sep 13, 2021 | 55.66 | 55.66 | 55.42 | 55.52 | 2,635 | +0.21(+0.38%) |
Sep 10, 2021 | 55.58 | 55.63 | 55.30 | 55.30 | 3,965 | -0.17(-0.30%) |
Sep 09, 2021 | 55.68 | 55.69 | 55.47 | 55.47 | 2,749 | -0.17(-0.31%) |
Sep 08, 2021 | 55.41 | 55.64 | 55.41 | 55.64 | 1,390 | -0.31(-0.56%) |
Sep 07, 2021 | 56.08 | 56.08 | 55.88 | 55.96 | 969 | -0.19(-0.34%) |
Sep 03, 2021 | 55.80 | 56.18 | 55.80 | 56.15 | 847 | +0.17(+0.31%) |
Sep 02, 2021 | 55.87 | 56.08 | 55.87 | 55.97 | 1,694 | +0.23(+0.42%) |
Sep 01, 2021 | 55.94 | 55.94 | 55.74 | 55.74 | 628 | +0.48(+0.86%) |
Aug 31, 2021 | 55.36 | 55.36 | 55.26 | 55.26 | 273 | -0.05(-0.09%) |
Aug 30, 2021 | 55.40 | 55.40 | 55.31 | 55.31 | 292 | +0.00(+0.00%) |
Aug 27, 2021 | 55.05 | 55.39 | 55.05 | 55.31 | 1,151 | +0.43(+0.79%) |
Aug 26, 2021 | 54.94 | 54.94 | 54.88 | 54.88 | 236 | -0.41(-0.74%) |
Aug 24, 2021 | 55.29 | 55.29 | 55.29 | 42 | +0.04(+0.08%) | |
Aug 23, 2021 | 55.01 | 55.33 | 55.01 | 55.25 | 5,595 | +0.48(+0.88%) |
Aug 20, 2021 | 54.58 | 54.76 | 54.57 | 54.76 | 715 | +0.25(+0.45%) |
Aug 19, 2021 | 54.17 | 54.72 | 54.17 | 54.52 | 2,983 | -0.33(-0.60%) |
Aug 18, 2021 | 54.85 | 54.85 | 54.85 | 54.85 | 525 | -0.11(-0.20%) |
Aug 17, 2021 | 54.92 | 54.96 | 54.88 | 54.96 | 1,029 | -0.41(-0.73%) |
Aug 16, 2021 | 55.27 | 55.36 | 55.24 | 55.36 | 876 | +0.13(+0.24%) |
Aug 12, 2021 | 55.23 | 55.23 | 55.23 | 20 | -0.11(-0.20%) | |
Aug 11, 2021 | 55.48 | 55.48 | 55.13 | 55.34 | 2,924 | +0.38(+0.70%) |
Aug 06, 2021 | 54.96 | 54.96 | 54.96 | 107 | -0.13(-0.23%) | |
Aug 04, 2021 | 55.09 | 55.09 | 55.09 | 0 | -0.07(-0.13%) | |
Aug 03, 2021 | 55.00 | 55.22 | 54.98 | 55.16 | 2,866 | +0.40(+0.73%) |
Aug 02, 2021 | 54.91 | 54.91 | 54.76 | 54.76 | 855 | +0.23(+0.42%) |
Jul 30, 2021 | 54.77 | 54.77 | 54.53 | 54.53 | 872 | -0.32(-0.59%) |
Jul 29, 2021 | 54.83 | 54.85 | 54.83 | 54.85 | 541 | +0.48(+0.89%) |
Jul 28, 2021 | 54.24 | 54.37 | 54.24 | 54.37 | 854 | +0.11(+0.20%) |
Jul 27, 2021 | 54.26 | 54.26 | 54.26 | 54.26 | 2,160 | +0.08(+0.15%) |
Jul 26, 2021 | 53.96 | 54.28 | 53.95 | 54.18 | 3,322 | +0.03(+0.06%) |
Jul 23, 2021 | 54.02 | 54.22 | 54.02 | 54.14 | 1,253 | +0.26(+0.48%) |
Jul 22, 2021 | 53.83 | 53.88 | 53.83 | 53.88 | 1,651 | +0.39(+0.74%) |
Jul 21, 2021 | 53.49 | 53.49 | 53.49 | 53.49 | 222 | +0.30(+0.56%) |
Jul 20, 2021 | 53.11 | 53.19 | 53.11 | 53.19 | 1,436 | +0.18(+0.33%) |
Jul 19, 2021 | 53.09 | 53.09 | 53.02 | 53.02 | 622 | -0.78(-1.45%) |
Jul 16, 2021 | 53.80 | 53.80 | 53.80 | 53.80 | 280 | -0.29(-0.53%) |
Jul 15, 2021 | 54.06 | 54.14 | 54.06 | 54.09 | 8,063 | -0.31(-0.57%) |
Jul 14, 2021 | 54.39 | 54.39 | 54.39 | 54.39 | 7,792 | +0.23(+0.43%) |
Jul 13, 2021 | 54.14 | 54.16 | 54.14 | 54.16 | 1,044 | -0.13(-0.24%) |
Jul 12, 2021 | 54.33 | 54.33 | 54.22 | 54.29 | 2,632 | +0.25(+0.47%) |
Jul 09, 2021 | 53.86 | 54.04 | 53.76 | 54.04 | 12,031 | +0.83(+1.55%) |
Jul 08, 2021 | 53.44 | 53.47 | 53.21 | 53.21 | 3,593 | -0.76(-1.41%) |
Jul 07, 2021 | 53.88 | 53.97 | 53.73 | 53.97 | 1,220 | +0.37(+0.69%) |
Jul 06, 2021 | 53.70 | 53.78 | 53.60 | 53.60 | 1,176 | -0.19(-0.36%) |
Jul 02, 2021 | 53.69 | 53.79 | 53.58 | 53.79 | 8,559 | +0.27(+0.50%) |
Jul 01, 2021 | 53.41 | 53.53 | 53.41 | 53.53 | 2,154 | +0.05(+0.10%) |
Jun 30, 2021 | 53.41 | 53.50 | 53.41 | 53.47 | 1,900 | -0.27(-0.51%) |
Jun 29, 2021 | 53.79 | 53.84 | 53.68 | 53.75 | 859 | -0.17(-0.32%) |
Jun 28, 2021 | 53.93 | 53.94 | 53.81 | 53.92 | 655 | +0.06(+0.11%) |
Jun 24, 2021 | 53.86 | 53.86 | 53.86 | 54 | +0.49(+0.92%) | |
Jun 23, 2021 | 53.43 | 53.43 | 53.37 | 53.37 | 625 | -0.29(-0.55%) |
Jun 22, 2021 | 53.51 | 53.66 | 53.51 | 53.66 | 247 | +0.79(+1.50%) |
Jun 18, 2021 | 52.87 | 52.87 | 52.87 | 0 | -1.53(-2.82%) | |
Jun 15, 2021 | 54.40 | 54.40 | 54.40 | 4 | +0.11(+0.20%) | |
Jun 14, 2021 | 54.29 | 54.29 | 54.29 | 54.29 | 469 | +0.32(+0.60%) |
Jun 09, 2021 | 53.97 | 53.97 | 53.97 | 8 | -0.22(-0.40%) | |
Jun 07, 2021 | 54.19 | 54.19 | 54.19 | 57 | +0.19(+0.35%) | |
Jun 04, 2021 | 53.84 | 54.00 | 53.84 | 54.00 | 2,374 | +0.28(+0.52%) |
Jun 02, 2021 | 53.72 | 53.72 | 53.72 | 267 | +0.01(+0.02%) |